Frankfurt - Delayed Quote EUR
SouthState Corporation (FJ5.F)
78.00
+1.00
+(1.30%)
At close: April 25 at 8:03:44 AM GMT+2
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
| Apr 24, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| Apr 23, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
| Apr 22, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
| Apr 17, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
| Apr 16, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
| Apr 15, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
| Apr 14, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
| Apr 11, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
| Apr 10, 2025 | 77.50 | 77.50 | 76.50 | 76.50 | 76.50 | 394 |
| Apr 9, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| Apr 8, 2025 | 73.00 | 73.50 | 73.00 | 73.50 | 73.50 | - |
| Apr 7, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
| Apr 4, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
| Apr 3, 2025 | 84.00 | 84.00 | 80.50 | 80.50 | 80.50 | 100 |
| Apr 2, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| Apr 1, 2025 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | - |
| Mar 31, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| Mar 28, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - |
| Mar 27, 2025 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | - |
| Mar 26, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | - |
| Mar 25, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | - |
| Mar 24, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| Mar 21, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| Mar 20, 2025 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | - |
| Mar 19, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - |
| Mar 18, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - |
| Mar 17, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - |
| Mar 14, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| Mar 13, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - |
| Mar 12, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| Mar 11, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| Mar 10, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| Mar 7, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | - |
| Mar 6, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | - |
| Mar 5, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | - |
| Mar 4, 2025 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | - |
| Mar 3, 2025 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | - |
| Feb 28, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| Feb 27, 2025 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | - |
| Feb 26, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - |
| Feb 25, 2025 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | - |
| Feb 24, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - |
| Feb 21, 2025 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | - |
| Feb 20, 2025 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | - |
| Feb 19, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - |
| Feb 18, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
| Feb 17, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| Feb 14, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
| Feb 13, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
| Feb 12, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - |
| Feb 11, 2025 | 97.50 | 103.00 | 97.50 | 103.00 | 103.00 | 20 |
| Feb 10, 2025 | 99.00 | 108.00 | 99.00 | 108.00 | 108.00 | 1 |
| Feb 7, 2025 | 0.47498402 Dividend | |||||
| Feb 7, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - |
| Feb 6, 2025 | 98.50 | 98.50 | 98.50 | 98.50 | 97.96 | - |
| Feb 5, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 94.48 | - |
| Feb 4, 2025 | 93.50 | 93.50 | 93.50 | 93.50 | 92.99 | - |
| Feb 3, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.00 | - |
| Jan 31, 2025 | 94.50 | 94.50 | 94.50 | 94.50 | 93.98 | - |
| Jan 30, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 94.48 | - |
| Jan 29, 2025 | 96.50 | 96.50 | 96.50 | 96.50 | 95.97 | - |
| Jan 28, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 93.48 | - |
| Jan 27, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.00 | - |
| Jan 24, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 87.52 | - |
| Jan 23, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 88.51 | - |
| Jan 22, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 90.50 | - |
| Jan 21, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 89.51 | - |
| Jan 20, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 90.50 | - |
| Jan 17, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | 89.01 | - |
| Jan 16, 2025 | 90.50 | 90.50 | 90.50 | 90.50 | 90.00 | - |
| Jan 15, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | 88.01 | - |
| Jan 14, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 83.54 | - |
| Jan 13, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 84.53 | - |
| Jan 10, 2025 | 87.50 | 87.50 | 87.50 | 87.50 | 87.02 | - |
| Jan 9, 2025 | 87.50 | 87.50 | 87.50 | 87.50 | 87.02 | - |
| Jan 8, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 86.52 | - |
| Jan 7, 2025 | 87.50 | 87.50 | 87.50 | 87.50 | 87.02 | - |
| Jan 6, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | 89.01 | - |
| Jan 3, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 89.51 | - |
| Jan 2, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 90.50 | - |
| Dec 30, 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 91.50 | - |
| Dec 27, 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 93.48 | - |
| Dec 23, 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 92.49 | - |
| Dec 20, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 94.48 | - |
| Dec 19, 2024 | 95.50 | 95.50 | 95.50 | 95.50 | 94.98 | - |
| Dec 18, 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 97.46 | - |
| Dec 17, 2024 | 99.50 | 99.50 | 99.50 | 99.50 | 98.95 | - |
| Dec 16, 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 98.46 | - |
| Dec 13, 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 98.46 | - |
| Dec 12, 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 99.45 | - |
| Dec 11, 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 98.46 | - |
| Dec 10, 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 97.46 | - |
| Dec 9, 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 100.45 | - |
| Dec 6, 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 99.45 | - |
| Dec 5, 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 101.44 | - |
| Dec 4, 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 99.45 | - |
| Dec 3, 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 99.45 | - |
| Dec 2, 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 100.45 | - |
| Nov 29, 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 100.45 | - |
| Nov 28, 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 101.44 | - |
| Nov 27, 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 101.44 | - |
| Nov 26, 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 101.44 | - |
| Nov 25, 2024 | 99.50 | 99.50 | 99.50 | 99.50 | 98.95 | - |
| Nov 22, 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 97.46 | - |
| Nov 21, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 94.48 | - |
| Nov 20, 2024 | 94.50 | 94.50 | 94.50 | 94.50 | 93.98 | - |
| Nov 19, 2024 | 97.00 | 100.00 | 97.00 | 100.00 | 99.45 | 75 |
| Nov 18, 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 95.47 | - |
| Nov 15, 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 96.47 | - |
| Nov 14, 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 100.45 | - |
| Nov 13, 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 101.44 | - |
| Nov 12, 2024 | 104.00 | 105.00 | 104.00 | 105.00 | 104.42 | 173 |
| Nov 11, 2024 | 101.00 | 102.00 | 101.00 | 102.00 | 101.44 | 84 |
| Nov 8, 2024 | 0.47498402 Dividend | |||||
| Nov 8, 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 98.46 | - |
| Nov 7, 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 101.90 | - |
| Nov 6, 2024 | 93.50 | 93.50 | 93.50 | 93.50 | 92.50 | - |
| Nov 5, 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 86.56 | - |
| Nov 4, 2024 | 89.00 | 90.00 | 89.00 | 90.00 | 89.04 | 11 |
| Nov 1, 2024 | 89.50 | 89.50 | 89.50 | 89.50 | 88.54 | - |
| Oct 31, 2024 | 91.50 | 91.50 | 91.50 | 91.50 | 90.52 | - |
| Oct 30, 2024 | 90.50 | 90.50 | 90.50 | 90.50 | 89.53 | - |
| Oct 29, 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 90.03 | - |
| Oct 28, 2024 | 88.50 | 88.50 | 88.50 | 88.50 | 87.55 | - |
| Oct 25, 2024 | 90.50 | 90.50 | 90.50 | 90.50 | 89.53 | - |
| Oct 24, 2024 | 89.50 | 89.50 | 89.50 | 89.50 | 88.54 | - |
| Oct 23, 2024 | 89.50 | 89.50 | 89.50 | 89.50 | 88.54 | - |
| Oct 22, 2024 | 89.00 | 89.00 | 89.00 | 89.00 | 88.05 | - |
| Oct 21, 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 92.01 | - |
| Oct 18, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 93.98 | - |
| Oct 17, 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 92.99 | - |
| Oct 16, 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 92.01 | - |
| Oct 15, 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 91.02 | - |
| Oct 14, 2024 | 90.50 | 90.50 | 90.50 | 90.50 | 89.53 | - |
| Oct 11, 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 86.56 | - |
| Oct 10, 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 87.06 | - |
| Oct 9, 2024 | 86.50 | 86.50 | 86.50 | 86.50 | 85.57 | - |
| Oct 8, 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 86.07 | - |
| Oct 7, 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 86.56 | - |
| Oct 4, 2024 | 85.50 | 85.50 | 85.50 | 85.50 | 84.59 | - |
| Oct 3, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 84.09 | - |
| Oct 2, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 84.09 | - |
| Oct 1, 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 86.07 | - |
| Sep 30, 2024 | 85.50 | 85.50 | 85.50 | 85.50 | 84.59 | - |
| Sep 27, 2024 | 85.50 | 85.50 | 85.50 | 85.50 | 84.59 | - |
| Sep 26, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 84.09 | - |
| Sep 25, 2024 | 86.50 | 86.50 | 86.50 | 86.50 | 85.57 | - |
| Sep 24, 2024 | 88.50 | 88.50 | 88.50 | 88.50 | 87.55 | - |
| Sep 23, 2024 | 88.50 | 88.50 | 88.50 | 88.50 | 87.55 | - |
| Sep 20, 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 90.03 | - |
| Sep 19, 2024 | 88.50 | 88.50 | 88.50 | 88.50 | 87.55 | - |
| Sep 18, 2024 | 88.50 | 88.50 | 88.50 | 88.50 | 87.55 | - |
| Sep 17, 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 86.56 | - |
| Sep 16, 2024 | 85.50 | 85.50 | 85.50 | 85.50 | 84.59 | - |
| Sep 13, 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 82.11 | - |
| Sep 12, 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 82.11 | - |
| Sep 11, 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 82.61 | - |
| Sep 10, 2024 | 84.50 | 84.50 | 84.50 | 84.50 | 83.60 | - |
| Sep 9, 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 83.10 | - |
| Sep 6, 2024 | 85.50 | 85.50 | 85.50 | 85.50 | 84.59 | - |
| Sep 5, 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 85.08 | - |
| Sep 4, 2024 | 86.50 | 86.50 | 86.50 | 86.50 | 85.57 | - |
| Sep 3, 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 86.56 | - |
| Sep 2, 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 86.56 | - |
| Aug 30, 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 86.07 | - |
| Aug 29, 2024 | 86.50 | 86.50 | 86.50 | 86.50 | 85.57 | - |
| Aug 28, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 84.09 | - |
| Aug 27, 2024 | 85.50 | 85.50 | 85.50 | 85.50 | 84.59 | - |
| Aug 26, 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 85.08 | - |
| Aug 23, 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 81.62 | - |
| Aug 22, 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 81.12 | - |
| Aug 21, 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 81.12 | - |
| Aug 20, 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 82.11 | - |
| Aug 19, 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 81.62 | - |
| Aug 16, 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 80.63 | - |
| Aug 15, 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 78.65 | - |
| Aug 14, 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 79.14 | - |
| Aug 13, 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 78.65 | - |
| Aug 12, 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 79.64 | - |
| Aug 9, 2024 | 0.47498402 Dividend | |||||
| Aug 9, 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 80.63 | - |
| Aug 8, 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 79.10 | - |
| Aug 7, 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 79.60 | - |
| Aug 6, 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 78.12 | - |
| Aug 5, 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 81.07 | - |
| Aug 2, 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 85.98 | - |
| Aug 1, 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 89.42 | - |
| Jul 31, 2024 | 91.50 | 91.50 | 91.50 | 91.50 | 89.91 | - |
| Jul 30, 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 89.42 | - |
| Jul 29, 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 90.41 | - |
| Jul 26, 2024 | 89.50 | 89.50 | 89.50 | 89.50 | 87.95 | - |
| Jul 25, 2024 | 84.50 | 84.50 | 84.50 | 84.50 | 83.04 | - |
| Jul 24, 2024 | 85.50 | 85.50 | 85.50 | 85.50 | 84.02 | - |
| Jul 23, 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 82.54 | - |
| Jul 22, 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 81.07 | - |
| Jul 19, 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 80.09 | - |
| Jul 18, 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 81.07 | - |
| Jul 17, 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 81.07 | - |
| Jul 16, 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 78.12 | - |
| Jul 15, 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 75.17 | - |
| Jul 12, 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 74.19 | - |
| Jul 11, 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 70.75 | - |
| Jul 10, 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 69.28 | - |
| Jul 9, 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 68.30 | - |
| Jul 8, 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 68.30 | - |
| Jul 5, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 68.79 | - |
| Jul 4, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 68.79 | - |
| Jul 3, 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 70.26 | - |
| Jul 2, 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 69.28 | - |
| Jul 1, 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 69.28 | - |
| Jun 28, 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 68.30 | - |
| Jun 27, 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 67.31 | - |
| Jun 26, 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 67.31 | - |
| Jun 25, 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 67.80 | - |
| Jun 24, 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 66.82 | - |
| Jun 21, 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 66.33 | - |
| Jun 20, 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 66.82 | - |
| Jun 19, 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 66.82 | - |
| Jun 18, 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 66.33 | - |
| Jun 17, 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 65.35 | - |
| Jun 14, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 65.84 | - |
| Jun 13, 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 66.33 | - |
| Jun 12, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 65.84 | - |
| Jun 11, 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 66.33 | - |
| Jun 10, 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 67.31 | - |
| Jun 7, 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 66.82 | - |
| Jun 6, 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 67.31 | - |
| Jun 5, 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 67.31 | - |
| Jun 4, 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 68.30 | - |
| Jun 3, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 69.77 | - |
| May 31, 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 69.28 | - |
| May 30, 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 67.80 | - |
| May 29, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 69.77 | - |
| May 28, 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 69.28 | - |
| May 27, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 69.77 | - |
| May 24, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 68.79 | - |
| May 23, 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 70.75 | - |
| May 22, 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 71.73 | - |
| May 21, 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 72.23 | - |
| May 20, 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 72.72 | - |
| May 17, 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 72.72 | - |
| May 16, 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 73.21 | - |
| May 15, 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 73.21 | - |
| May 14, 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 72.72 | - |
| May 13, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 73.70 | - |
| May 10, 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 73.21 | - |
| May 9, 2024 | 0.45739198 Dividend | |||||
| May 9, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 73.70 | - |
| May 8, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 73.19 | - |
| May 7, 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 72.70 | - |
| May 6, 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 71.24 | - |
| May 3, 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 70.75 | - |
| May 2, 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 70.26 | - |
| Apr 30, 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 70.26 | - |
| Apr 29, 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 70.75 | - |
| Apr 26, 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 71.73 | - |
| Apr 25, 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 72.70 | - |